-
5 DAY PERFORMANCE
+22.11% -
1 MONTH PERFORMANCE
+86.80% -
3 MONTH PERFORMANCE
+76.63% -
6 MONTH PERFORMANCE
-6.60% -
YEAR-TO-DATE PERFORMANCE
-33.49% -
1 YEAR PERFORMANCE
-14.69%
Alphatec Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.40 | $10.06 (-3.27%) | $10.40 | $9.97 | 1.12 M | $1.47 B |
| 11/21/2024 | $9.93 | $10.21 (2.82%) | $10.28 | $9.81 | 1.64 M | $1.47 B |
| 11/20/2024 | $9.60 | $9.93 (3.44%) | $10.12 | $9.54 | 2.33 M | $1.42 B |
| 11/19/2024 | $8.52 | $9.57 (12.32%) | $9.60 | $8.45 | 1.84 M | $1.37 B |
| 11/18/2024 | $8.20 | $8.52 (3.9%) | $8.71 | $8.18 | 1.61 M | $1.22 B |
| 11/15/2024 | $8.61 | $8.23 (-4.41%) | $8.73 | $8.20 | 2.17 M | $1.18 B |
| 11/14/2024 | $9.10 | $8.73 (-4.07%) | $9.20 | $8.73 | 1.69 M | $1.25 B |
| 11/13/2024 | $9.25 | $9.13 (-1.3%) | $9.35 | $9.08 | 2.26 M | $1.31 B |
| 11/12/2024 | $9.60 | $9.28 (-3.33%) | $9.86 | $9.26 | 1.91 M | $1.33 B |
| 11/11/2024 | $9.49 | $9.70 (2.21%) | $9.86 | $9.48 | 2.16 M | $1.39 B |
| 11/08/2024 | $9.45 | $9.40 (-0.53%) | $9.67 | $9.22 | 2.86 M | $1.35 B |
| 11/07/2024 | $8.86 | $9.41 (6.21%) | $9.52 | $8.68 | 2.64 M | $1.35 B |
| 11/06/2024 | $8.80 | $8.87 (0.8%) | $9.01 | $8.70 | 1.91 M | $1.27 B |
| 11/05/2024 | $8.26 | $8.58 (3.87%) | $8.61 | $7.87 | 2.25 M | $1.23 B |
| 11/04/2024 | $8.10 | $8.36 (3.21%) | $8.60 | $8.06 | 3.86 M | $1.20 B |
| 11/01/2024 | $7.82 | $8.11 (3.71%) | $8.26 | $7.80 | 3.99 M | $1.16 B |
| 10/31/2024 | $6.98 | $7.85 (12.46%) | $8.42 | $6.97 | 16.69 M | $1.13 B |
| 10/30/2024 | $5.39 | $5.62 (4.27%) | $5.79 | $5.36 | 3.29 M | $806.43 M |
| 10/29/2024 | $5.22 | $5.42 (3.83%) | $5.49 | $5.20 | 2.15 M | $777.73 M |
| 10/28/2024 | $5.31 | $5.27 (-0.75%) | $5.52 | $5.19 | 2.16 M | $756.20 M |
| 10/25/2024 | $5.25 | $5.25 (0%) | $5.47 | $5.20 | 1.32 M | $749.11 M |
| 10/24/2024 | $5.23 | $5.23 (0%) | $5.36 | $5.14 | 1.20 M | $746.25 M |
| 10/23/2024 | $5.35 | $5.13 (-4.11%) | $5.36 | $5.08 | 1.34 M | $731.98 M |
| 10/22/2024 | $5.32 | $5.38 (1.13%) | $5.39 | $5.20 | 1.02 M | $767.66 M |
| 10/21/2024 | $5.64 | $5.36 (-4.96%) | $5.69 | $5.34 | 1.15 M | $764.80 M |
| 10/18/2024 | $5.71 | $5.67 (-0.7%) | $5.87 | $5.65 | 1.04 M | $809.04 M |
| 10/17/2024 | $5.79 | $5.71 (-1.38%) | $5.90 | $5.55 | 1.79 M | $814.74 M |
| 10/16/2024 | $5.35 | $5.75 (7.48%) | $5.77 | $5.35 | 3.14 M | $820.45 M |
| 10/15/2024 | $5.33 | $5.30 (-0.56%) | $5.46 | $5.22 | 1.70 M | $756.24 M |
| 10/14/2024 | $5.17 | $5.32 (2.9%) | $5.35 | $4.97 | 3.69 M | $759.09 M |
| 10/11/2024 | $5.00 | $5.15 (3%) | $5.20 | $4.96 | 2.96 M | $734.84 M |
| 10/10/2024 | $5.24 | $4.98 (-4.96%) | $5.28 | $4.88 | 3.13 M | $710.58 M |
| 10/09/2024 | $5.38 | $5.31 (-1.3%) | $5.45 | $5.27 | 758,210 | $757.67 M |
| 10/08/2024 | $5.49 | $5.38 (-2%) | $5.56 | $5.33 | 1.33 M | $767.66 M |
| 10/07/2024 | $5.48 | $5.49 (0.18%) | $5.70 | $5.42 | 1.63 M | $783.35 M |
| 10/04/2024 | $5.36 | $5.49 (2.43%) | $5.55 | $5.28 | 1.67 M | $783.35 M |
| 10/03/2024 | $5.21 | $5.22 (0.19%) | $5.26 | $4.97 | 1.93 M | $744.83 M |
| 10/02/2024 | $5.22 | $5.25 (0.57%) | $5.37 | $5.08 | 1.61 M | $749.11 M |
| 10/01/2024 | $5.54 | $5.27 (-4.87%) | $5.65 | $5.18 | 1.86 M | $751.96 M |
| 09/30/2024 | $5.54 | $5.56 (0.36%) | $5.71 | $5.48 | 1.54 M | $793.34 M |
| 09/27/2024 | $5.57 | $5.56 (-0.18%) | $5.90 | $5.51 | 1.53 M | $793.34 M |
| 09/26/2024 | $5.60 | $5.49 (-1.96%) | $5.86 | $5.37 | 2.42 M | $783.35 M |
| 09/25/2024 | $5.59 | $5.55 (-0.72%) | $5.68 | $5.42 | 1.33 M | $791.91 M |
| 09/24/2024 | $5.57 | $5.59 (0.36%) | $5.69 | $5.45 | 1.15 M | $797.62 M |
| 09/23/2024 | $6.03 | $5.56 (-7.79%) | $6.04 | $5.45 | 1.78 M | $793.34 M |
| 09/20/2024 | $6.14 | $6.03 (-1.79%) | $6.26 | $5.97 | 2.31 M | $860.40 M |
| 09/19/2024 | $6.36 | $6.21 (-2.36%) | $6.43 | $6.15 | 1.81 M | $886.09 M |
| 09/18/2024 | $5.95 | $6.15 (3.36%) | $6.63 | $5.91 | 2.33 M | $877.53 M |
| 09/17/2024 | $5.97 | $5.95 (-0.34%) | $6.28 | $5.93 | 1.62 M | $848.99 M |
| 09/16/2024 | $5.61 | $5.91 (5.35%) | $6.04 | $5.52 | 1.42 M | $843.28 M |
| 09/13/2024 | $5.53 | $5.59 (1.08%) | $5.76 | $5.51 | 1.46 M | $797.62 M |
| 09/12/2024 | $5.46 | $5.48 (0.37%) | $5.58 | $5.36 | 1.69 M | $781.92 M |
| 09/11/2024 | $5.56 | $5.45 (-1.98%) | $5.56 | $5.28 | 1.80 M | $777.64 M |
| 09/10/2024 | $5.65 | $5.57 (-1.42%) | $5.71 | $5.31 | 2.52 M | $794.77 M |
| 09/09/2024 | $6.63 | $5.65 (-14.78%) | $6.67 | $5.62 | 2.72 M | $806.18 M |
| 09/06/2024 | $6.65 | $6.42 (-3.46%) | $6.74 | $5.82 | 2.40 M | $916.05 M |
| 09/05/2024 | $6.77 | $6.65 (-1.77%) | $6.95 | $6.63 | 1.48 M | $948.87 M |
| 09/04/2024 | $6.80 | $6.75 (-0.74%) | $6.90 | $6.56 | 1.83 M | $963.14 M |
| 09/03/2024 | $6.86 | $6.80 (-0.87%) | $7.00 | $6.73 | 1.87 M | $970.27 M |
| 08/30/2024 | $6.88 | $6.90 (0.29%) | $7.01 | $6.71 | 2.09 M | $984.54 M |
| 08/29/2024 | $6.28 | $6.85 (9.08%) | $7.24 | $6.27 | 3.42 M | $977.41 M |
| 08/28/2024 | $6.28 | $6.25 (-0.48%) | $6.43 | $6.13 | 1.69 M | $891.79 M |
| 08/27/2024 | $6.04 | $6.32 (4.64%) | $6.62 | $6.04 | 4.90 M | $901.78 M |
| 08/26/2024 | $5.79 | $5.94 (2.59%) | $6.01 | $5.68 | 4.33 M | $847.56 M |
| 08/23/2024 | $5.75 | $5.74 (-0.17%) | $6.04 | $5.71 | 2.80 M | $819.02 M |
| 08/22/2024 | $5.86 | $5.69 (-2.9%) | $6.00 | $5.57 | 2.96 M | $811.89 M |